Vulcan Two Group Plc (AIM:VUL)
London
· Delayed Price · Currency is GBP · Price in GBX 227.50
+7.50 (3.41%)
At close: Mar 6, 2026
Vulcan Two Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 220.00 | 240.00 | 228.50 | 227.50 | 227.50 | 3.41% | 32,690 |
| Mar 5, 2026 | 220.00 | 230.00 | 220.00 | 220.00 | 220.00 | - | 21,323 |
| Mar 4, 2026 | 215.00 | 225.00 | 210.00 | 220.00 | 220.00 | 2.33% | 30,871 |
| Mar 3, 2026 | 215.00 | 225.00 | 212.00 | 215.00 | 215.00 | - | 2,277 |
| Mar 2, 2026 | 215.00 | 225.00 | 210.00 | 215.00 | 215.00 | - | 34,220 |
| Feb 27, 2026 | 210.00 | 223.00 | 208.00 | 215.00 | 215.00 | -2.27% | 71,153 |
| Feb 26, 2026 | 220.00 | 222.00 | 222.00 | 220.00 | 220.00 | - | 1,795 |
| Feb 25, 2026 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | - | 6,929 |
| Feb 24, 2026 | 220.00 | 212.25 | 212.25 | 220.00 | 220.00 | - | 2,223 |
| Feb 23, 2026 | 220.00 | 224.00 | 224.00 | 220.00 | 220.00 | - | 3,333 |
| Feb 20, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 18, 2026 | 227.50 | 226.00 | 215.25 | 220.00 | 220.00 | -3.30% | 8,428 |
| Feb 17, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - | - |
| Feb 16, 2026 | 235.00 | 230.00 | 220.30 | 227.50 | 227.50 | -3.19% | 1,824 |
| Feb 13, 2026 | 233.00 | 233.00 | 230.00 | 235.00 | 235.00 | - | 2,875 |
| Feb 12, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Feb 11, 2026 | 235.00 | 234.50 | 230.00 | 235.00 | 235.00 | - | 4,000 |
| Feb 10, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Feb 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Feb 6, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Feb 5, 2026 | 235.00 | 237.50 | 231.00 | 235.00 | 235.00 | - | 18,166 |
| Feb 4, 2026 | 245.00 | 240.00 | 240.00 | 235.00 | 235.00 | -4.08% | 500 |
| Feb 3, 2026 | 245.00 | 240.00 | 240.00 | 245.00 | 245.00 | - | 816 |
| Feb 2, 2026 | 241.00 | 241.00 | 241.00 | 245.00 | 245.00 | - | 2,000 |
| Jan 30, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 29, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 28, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 27, 2026 | 245.00 | 240.50 | 240.00 | 245.00 | 245.00 | - | 511 |
| Jan 26, 2026 | 245.00 | 245.50 | 245.40 | 245.00 | 245.00 | - | 2,500 |
| Jan 23, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 22, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 21, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 20, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 19, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 3,220 |
| Jan 16, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 15, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 14, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 13, 2026 | 247.25 | 247.25 | 247.25 | 245.00 | 245.00 | - | 2,020 |
| Jan 12, 2026 | 247.80 | 247.80 | 247.80 | 245.00 | 245.00 | - | 2,030 |
| Jan 9, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 8, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 7, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 6, 2026 | 245.00 | 248.40 | 248.00 | 245.00 | 245.00 | - | 8,104 |
| Jan 5, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jan 2, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 31, 2025 | 245.00 | 250.00 | 249.50 | 245.00 | 245.00 | - | 13,000 |
| Dec 30, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 29, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 24, 2025 | 249.80 | 249.80 | 249.80 | 245.00 | 245.00 | - | 324 |
| Dec 23, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 22, 2025 | 245.00 | 249.50 | 249.50 | 245.00 | 245.00 | - | 930 |
| Dec 19, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 18, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 17, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 16, 2025 | 245.00 | 245.50 | 245.00 | 245.00 | 245.00 | - | 14,506 |
| Dec 15, 2025 | 245.00 | 248.40 | 248.40 | 245.00 | 245.00 | - | 2,000 |
| Dec 12, 2025 | 245.00 | 243.00 | 243.00 | 245.00 | 245.00 | - | 1,125 |
| Dec 11, 2025 | 245.00 | 245.20 | 245.00 | 245.00 | 245.00 | - | 27,026 |
| Dec 10, 2025 | 245.00 | 249.50 | 249.50 | 245.00 | 245.00 | - | 4,000 |
| Dec 9, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 8, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 5, 2025 | 245.00 | 249.00 | 249.00 | 245.00 | 245.00 | - | 2,408 |
| Dec 4, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 3, 2025 | 247.00 | 248.00 | 247.00 | 245.00 | 245.00 | - | 7,000 |
| Dec 2, 2025 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | - | 5,501 |
| Dec 1, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Nov 28, 2025 | 245.00 | 242.50 | 242.50 | 245.00 | 245.00 | - | 2,000 |
| Nov 27, 2025 | 245.00 | 241.15 | 241.15 | 245.00 | 245.00 | - | 580 |
| Nov 26, 2025 | 245.00 | 241.80 | 241.15 | 245.00 | 245.00 | - | 3,630 |
| Nov 25, 2025 | 245.00 | 248.40 | 240.00 | 245.00 | 245.00 | - | 21,472 |
| Nov 24, 2025 | 250.00 | 247.40 | 240.00 | 245.00 | 245.00 | -2.00% | 18,398 |
| Nov 21, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Nov 20, 2025 | 250.00 | 250.00 | 245.00 | 250.00 | 250.00 | - | 13,970 |
| Nov 19, 2025 | 245.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.04% | 1,397 |
| Nov 18, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Nov 17, 2025 | 245.00 | 242.00 | 242.00 | 245.00 | 245.00 | - | 500 |
| Nov 14, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Nov 13, 2025 | 245.00 | 248.00 | 243.00 | 245.00 | 245.00 | - | 4,550 |
| Nov 12, 2025 | 245.00 | 250.00 | 247.50 | 245.00 | 245.00 | - | 4,700 |
| Nov 11, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Nov 10, 2025 | 245.00 | 249.50 | 249.50 | 245.00 | 245.00 | - | 6,000 |
| Nov 7, 2025 | 245.00 | 250.00 | 250.00 | 245.00 | 245.00 | - | 4 |
| Nov 6, 2025 | 245.00 | 241.00 | 241.00 | 245.00 | 245.00 | - | 2,900 |
| Nov 5, 2025 | 245.00 | 250.00 | 250.00 | 245.00 | 245.00 | - | 6,000 |
| Nov 4, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Nov 3, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 31, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 30, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 29, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 28, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 27, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 24, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 23, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 22, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 21, 2025 | 245.00 | 244.00 | 240.00 | 245.00 | 245.00 | - | 1,459 |
| Oct 20, 2025 | 245.00 | 241.50 | 241.40 | 245.00 | 245.00 | - | 8,272 |
| Oct 17, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 16, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Oct 15, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |